HealthStream, Inc. - HSTM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	29.13	29.14	29.14	29.48	28.88	136,007
September 25, 2025	28.91	29.08	29.08	29.11	28.66	212,934
September 24, 2025	28.93	29	29	29.12	28.69	255,500
September 23, 2025	29.38	28.99	28.99	29.63	28.81	179,400
September 22, 2025	28.96	29.3	29.3	29.36	28.82	174,406
September 19, 2025	29.26	29	29	29.39	28.92	498,110
September 18, 2025	29.13	29.17	29.17	29.44	29	139,600
September 17, 2025	29.13	29	29	29.43	28.98	199,900
September 16, 2025	29.04	29	29	29.17	28.83	173,500
September 15, 2025	28.86	29	29	29.12	28.72	167,800
September 12, 2025	29.22	28.86	28.86	29.44	28.71	206,800
September 11, 2025	28.31	29.22	29.22	29.29	28.29	215,725
September 10, 2025	28.58	28.31	28.31	28.64	28.11	310,700
September 09, 2025	28.08	28.67	28.67	28.7	28.02	159,123
September 08, 2025	28.17	28.09	28.09	28.17	28.01	112,800
September 05, 2025	28.3	28.14	28.14	28.3	27.96	171,866
September 04, 2025	28.09	28.2	28.2	28.24	27.8	121,600
September 03, 2025	27.91	28.06	28.06	28.16	27.33	199,577
September 02, 2025	27.9	28.03	28.03	28.13	27.89	180,885
August 29, 2025	28.16	28.08	28.08	28.21	28	151,703
August 28, 2025	28.29	28.08	28.08	28.29	27.94	171,100
August 27, 2025	27.96	28.36	28.36	28.38	27.79	139,800
August 26, 2025	27.74	28	28	28.21	27.69	318,400
August 25, 2025	27.69	27.75	27.75	27.8	27.32	312,100
August 22, 2025	27.09	27.74	27.74	27.77	26.52	180,882
August 21, 2025	26.79	26.93	26.93	26.97	26.28	143,726
August 20, 2025	26.59	26.8	26.8	26.93	26.5	151,600
August 19, 2025	26.72	26.54	26.54	26.8	26.49	235,045
August 18, 2025	26.52	26.68	26.68	26.75	26.39	217,296
August 15, 2025	26.19	26.49	26.46	26.54	26.04	242,501
August 14, 2025	26.38	25.94	25.94	26.46	25.91	131,847
August 13, 2025	26.58	26.55	26.55	26.83	26.5	188,300
August 12, 2025	26.14	26.52	26.52	26.53	25.99	135,100
August 11, 2025	26.06	25.96	25.96	26.49	25.78	184,400
August 08, 2025	26.1	25.98	25.98	26.25	25.8	116,904
August 07, 2025	26.31	25.94	25.94	26.47	25.84	171,234
August 06, 2025	26.02	26.09	26.09	26.18	25.63	289,519
August 05, 2025	26.1	25.74	25.74	26.57	25.55	333,512
August 04, 2025	25.7	26.05	26.05	26.14	25.7	247,596
August 01, 2025	26.01	25.65	25.65	26.01	25.36	229,800
July 31, 2025	26.1	26.16	26.16	26.3	25.93	203,943
July 30, 2025	26.51	26.32	26.32	26.98	26.24	254,300
July 29, 2025	26.95	26.53	26.53	27	26.53	95,300
July 28, 2025	26.73	26.79	26.79	26.89	26.64	94,400
July 25, 2025	26.95	26.75	26.75	27.07	26.68	127,100
July 24, 2025	27.16	26.95	26.95	27.18	26.91	109,412
July 23, 2025	26.65	27.14	27.14	27.16	26.65	179,700
July 22, 2025	26.87	26.61	26.61	27.2	26.61	215,904
July 21, 2025	26.39	26.89	26.89	27.14	26.27	203,250
July 18, 2025	27.19	26.28	26.28	27.19	26.1	211,120
July 17, 2025	27	27.04	27.04	27.19	26.99	128,406
July 16, 2025	26.81	27.08	27.08	27.28	26.81	153,622
July 15, 2025	27.04	26.7	26.7	27.6	26.68	161,931
July 14, 2025	26.62	27.1	27.1	27.12	26.5	140,200
July 11, 2025	27.04	26.6	26.6	27.38	26.58	149,100
July 10, 2025	27.31	27.21	27.21	27.6	27.14	143,903
July 09, 2025	27.5	27.4	27.4	27.51	27.17	131,900
July 08, 2025	27.54	27.46	27.46	27.73	27.39	142,400
July 07, 2025	27.69	27.59	27.59	27.95	27.55	138,013
July 03, 2025	27.85	27.8	27.8	28	27.65	46,131

HealthStream, Inc. (HSTM) NASDAQ